News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0637 | -0.360830873981 | 17.6537 | 17.75 | 17.44 | 137012 | 17.5472587 | CS |
| 4 | -1.07 | -5.73419078242 | 18.66 | 18.96 | 17.44 | 106184 | 18.06545495 | CS |
| 12 | -0.73 | -3.98471615721 | 18.32 | 19.25 | 17.44 | 104926 | 18.41492356 | CS |
| 26 | -0.5 | -2.76395798784 | 18.09 | 19.25 | 16.62 | 155772 | 17.97835499 | CS |
| 52 | 0.78 | 4.64009518144 | 16.81 | 21.25 | 16.62 | 156373 | 18.47722704 | CS |
| 156 | -5.19 | -22.783143108 | 22.78 | 23.356 | 14.4 | 119467 | 17.91413611 | CS |
| 260 | -3.47 | -16.4767331434 | 21.06 | 23.79 | 11.13 | 114230 | 18.13227527 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730763600 | 17.54 | -0.1 | -0.57 | 17.63 | 17.64 | 17.52 | 146204 |
| 1730500800 | 17.64 | 0.04 | 0.23 | 17.74 | 17.75 | 17.5 | 96021 |
| 1730414400 | 17.6 | 0.13 | 0.74 | 17.5 | 17.65 | 17.45 | 147265 |
| 1730328000 | 17.47 | -0.07 | -0.40 | 17.55 | 17.55 | 17.44 | 192362 |
| 1730241600 | 17.54 | -0.07 | -0.40 | 17.6537 | 17.6537 | 17.54 | 103210 |
| 1730155200 | 17.61 | -0.04 | -0.23 | 17.77 | 17.7899 | 17.61 | 128255 |
| 1729896000 | 17.65 | -0.39 | -2.13 | 18 | 18.09 | 17.63 | 249310 |
| 1729809600 | 18.035 | -0.22 | -1.18 | 18.2 | 18.27 | 18.03 | 95182 |
| 1729723200 | 18.25 | -0.06 | -0.33 | 18.25 | 18.2999 | 18.21 | 72706 |
| 1729636800 | 18.31 | -0.24 | -1.29 | 18.51 | 18.53 | 18.275 | 136054 |
| 1729550400 | 18.55 | -0.14 | -0.75 | 18.7 | 18.7373 | 18.5201 | 94100 |
| 1729291200 | 18.69 | -0.09 | -0.48 | 18.73 | 18.81 | 18.68 | 71310 |
| 1729204800 | 18.78 | -0.11 | -0.58 | 18.87 | 18.96 | 18.71 | 75857 |
| 1729118400 | 18.89 | 0.21 | 1.12 | 18.69 | 18.96 | 18.67 | 108998 |
| 1729032000 | 18.68 | -0.04 | -0.21 | 18.72 | 18.8 | 18.675 | 85336 |
| 1728945600 | 18.72 | 0 | 0.00 | 18.72 | 18.73 | 18.67 | 51270 |
| 1728686400 | 18.72 | 0 | 0.00 | 18.67 | 18.78 | 18.67 | 64700 |
| 1728600000 | 18.72 | 0.16 | 0.86 | 18.585 | 18.75 | 18.57 | 50398 |
| 1728513600 | 18.56 | -0.01 | -0.05 | 18.55 | 18.63 | 18.47 | 62540 |
| 1728427200 | 18.57 | 0.17 | 0.92 | 18.66 | 18.66 | 18.5231 | 92602 |
| 1728340800 | 18.4 | -0.23 | -1.23 | 18.69 | 18.69 | 18.39 | 95012 |
| 1728081600 | 18.63 | -0.04 | -0.21 | 18.645 | 18.68 | 18.55 | 120254 |
| 1727995200 | 18.67 | -0.24 | -1.27 | 18.85 | 18.85 | 18.62 | 87334 |
| 1727908800 | 18.91 | 0 | 0.00 | 18.9 | 18.95 | 18.86 | 60507 |
| 1727822400 | 18.91 | -0.11 | -0.58 | 19.02 | 19.0989 | 18.91 | 96426 |
| 1727735520 | 19.02 | -0.21 | -1.09 | 19.0591 | 19.185 | 18.9527 | 138059 |
| 1727476800 | 19.23 | 0.12 | 0.63 | 19.16 | 19.23 | 19.0707 | 78188 |
| 1727390400 | 19.11 | -0.04 | -0.21 | 19.21 | 19.25 | 19.05 | 77629 |
| 1727304000 | 19.15 | 0.16 | 0.84 | 18.99 | 19.17 | 18.99 | 91063 |
| 1727217600 | 18.99 | 0.03 | 0.16 | 19.05 | 19.09 | 18.81 | 153165 |
| 1727131200 | 18.96 | 0.13 | 0.69 | 18.91 | 19.15 | 18.9 | 164677 |
| 1726872000 | 18.83 | 0.45 | 2.45 | 18.46 | 18.84 | 18.45 | 202705 |
| 1726785600 | 18.379 | 0.1 | 0.54 | 18.435 | 18.4582 | 18.35 | 66974 |
| 1726699200 | 18.28 | -0.14 | -0.77 | 18.3799 | 18.4299 | 18.27 | 65079 |
| 1726612800 | 18.422 | 0.02 | 0.12 | 18.355 | 18.44 | 18.3529 | 94094 |
| 1726526400 | 18.4 | 0.24 | 1.32 | 18.165 | 18.415 | 18.1609 | 133176 |
| 1726267200 | 18.16 | 0.03 | 0.17 | 18.1 | 18.19 | 18.089 | 52086 |
| 1726180800 | 18.13 | 0.15 | 0.83 | 18.19 | 18.19 | 18.101 | 71585 |
| 1726094400 | 17.98 | -0.1 | -0.55 | 18.01 | 18.06 | 17.95 | 75124 |
| 1726008000 | 18.08 | 0.13 | 0.72 | 18.07 | 18.1 | 18.01 | 41462 |
| 1725921600 | 17.95 | -0.02 | -0.11 | 17.97 | 18.17 | 17.95 | 113867 |
| 1725662400 | 17.97 | -0.18 | -0.99 | 18.15 | 18.15 | 17.9 | 153401 |
| 1725576000 | 18.15 | -0.08 | -0.44 | 18.23 | 18.26 | 18.12 | 74537 |
| 1725489600 | 18.23 | 0.04 | 0.22 | 18.23 | 18.28 | 18.19 | 70601 |
| 1725403200 | 18.19 | -0.08 | -0.44 | 18.22 | 18.27 | 18.14 | 52268 |
| 1725057600 | 18.27 | 0.22 | 1.22 | 18.13 | 18.34 | 18.06 | 80677 |
| 1724971200 | 18.05 | -0.1 | -0.55 | 18.2 | 18.255 | 18.05 | 96934 |
| 1724884800 | 18.15 | -0.05 | -0.27 | 18.2 | 18.33 | 18.1478 | 88535 |
| 1724798400 | 18.2 | -0.19 | -1.03 | 18.3 | 18.37 | 18.19 | 105621 |
| 1724712000 | 18.39 | -0.13 | -0.70 | 18.53 | 18.6 | 18.38 | 116449 |
| 1724452800 | 18.52 | -0.38 | -2.01 | 18.42 | 18.5794 | 18.38 | 129774 |
| 1724366400 | 18.9 | -0.15 | -0.79 | 19.05 | 19.05 | 18.89 | 149061 |
| 1724280000 | 19.05 | 0.14 | 0.74 | 18.95 | 19.0599 | 18.92 | 90893 |
| 1724193600 | 18.91 | -0.09 | -0.47 | 19 | 19.08 | 18.88 | 104511 |
| 1724107200 | 19 | 0.15 | 0.80 | 18.89 | 19.08 | 18.8832 | 267251 |
| 1723848000 | 18.85 | 0.13 | 0.69 | 18.82 | 18.92 | 18.7672 | 109962 |
| 1723761600 | 18.72 | 0.25 | 1.35 | 18.5 | 18.74 | 18.5 | 96463 |
| 1723675200 | 18.47 | -0.02 | -0.11 | 18.49 | 18.5 | 18.45 | 97865 |
| 1723588800 | 18.49 | 0.08 | 0.43 | 18.32 | 18.49 | 18.3001 | 103700 |
| 1723502400 | 18.41 | 0.4 | 2.22 | 18.1 | 18.43 | 18.0634 | 180244 |
| 1723243200 | 18.01 | 0.12 | 0.67 | 17.89 | 18.1 | 17.89 | 71664 |
| 1723156800 | 17.89 | 0.04 | 0.22 | 17.93 | 17.93 | 17.77 | 70670 |
| 1723070400 | 17.85 | 0.12 | 0.68 | 17.79 | 17.945 | 17.79 | 99880 |
| 1722984000 | 17.73 | 0.12 | 0.68 | 17.6 | 17.75 | 17.56 | 108793 |
| 1722897600 | 17.61 | -0.37 | -2.06 | 17.4103 | 17.645 | 17.345 | 221542 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
